KissMeData/115500/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201000,759952400,7020,7020,7020,7020,1314
20231221,200900,759952400,7020,7020,7020,7020,0
20231221,200800,759952400,7020,7020,7020,7020,0
20231221,200700,759952400,7020,7020,7020,7020,0
20231221,200600,759952400,7020,7020,7020,7020,0
20231221,200500,759952400,7020,7020,7020,7020,0
20231221,200400,759952400,7020,7020,7020,7020,0
20231221,200300,759952400,7020,7020,7020,7020,0
20231221,200200,759952400,7020,7020,7020,7020,0
20231221,200100,759952400,7020,7020,7020,7020,0
20231221,200000,759952400,7020,7020,7020,7020,0
20231221,195900,759952400,7020,7020,7020,7020,0
20231221,195800,759952400,7020,7020,7020,7020,0
20231221,195700,759952400,7020,7020,7020,7020,0
20231221,195600,759952400,7020,7020,7020,7020,0
20231221,195500,759952400,7020,7020,7020,7020,0
20231221,195400,759952400,7020,7020,7020,7020,0
20231221,195300,759952400,7020,7020,7020,7020,0
20231221,195200,759952400,7020,7020,7020,7020,0
20231221,195100,759952400,7020,7020,7020,7020,0
20231221,195000,759952400,7020,7020,7020,7020,0
20231221,194900,759952400,7020,7020,7020,7020,0
20231221,194800,759952400,7020,7020,7020,7020,0
20231221,194700,759952400,7020,7020,7020,7020,0
20231221,194600,759952400,7020,7020,7020,7020,0
20231221,194500,759952400,7020,7020,7020,7020,0
20231221,194400,759952400,7020,7020,7020,7020,0
20231221,194300,759952400,7020,7020,7020,7020,0
20231221,194200,759952400,7020,7020,7020,7020,0
20231221,194100,759952400,7020,7020,7020,7020,0
20231221,194000,759952400,7020,7020,7020,7020,1314
20231221,193900,759952400,7020,7020,7020,7020,0
20231221,193800,759952400,7020,7020,7020,7020,0
20231221,193700,759952400,7020,7020,7020,7020,0
20231221,193600,759952400,7020,7020,7020,7020,0
20231221,193500,759952400,7020,7020,7020,7020,0
20231221,193400,759952400,7020,7020,7020,7020,0
20231221,193300,759952400,7020,7020,7020,7020,0
20231221,193200,759952400,7020,7020,7020,7020,0
20231221,193100,759952400,7020,7020,7020,7020,0
20231221,193000,759952400,7020,7020,7020,7020,0
20231221,192900,759952400,7020,7020,7020,7020,0
20231221,192800,759952400,7020,7020,7020,7020,0
20231221,192700,759952400,7020,7020,7020,7020,0
20231221,192600,759952400,7020,7020,7020,7020,0
20231221,192500,759952400,7020,7020,7020,7020,0
20231221,192400,759952400,7020,7020,7020,7020,0
20231221,192300,759952400,7020,7020,7020,7020,0
20231221,192200,759952400,7020,7020,7020,7020,0
20231221,192100,759952400,7020,7020,7020,7020,0
20231221,192000,759952400,7020,7020,7020,7020,0
20231221,191900,759952400,7020,7020,7020,7020,0
20231221,191800,759952400,7020,7020,7020,7020,0
20231221,191700,759952400,7020,7020,7020,7020,0
20231221,191600,759952400,7020,7020,7020,7020,0
20231221,191500,759952400,7020,7020,7020,7020,0
20231221,191400,759952400,7020,7020,7020,7020,0
20231221,191300,759952400,7020,7020,7020,7020,0
20231221,191200,759952400,7020,7020,7020,7020,0
20231221,191100,759952400,7020,7020,7020,7020,0
20231221,191000,759952400,7020,7020,7020,7020,1314
20231221,190900,759952400,7020,7020,7020,7020,0
20231221,190800,759952400,7020,7020,7020,7020,0
20231221,190700,759952400,7020,7020,7020,7020,0
20231221,190600,759952400,7020,7020,7020,7020,0
20231221,190500,759952400,7020,7020,7020,7020,0
20231221,190400,759952400,7020,7020,7020,7020,0
20231221,190300,759952400,7020,7020,7020,7020,0
20231221,190200,759952400,7020,7020,7020,7020,0
20231221,190100,759952400,7020,7020,7020,7020,0
20231221,190000,759952400,7020,7020,7020,7020,0
20231221,185900,759952400,7020,7020,7020,7020,0
20231221,185800,759952400,7020,7020,7020,7020,0
20231221,185700,759952400,7020,7020,7020,7020,0
20231221,185600,759952400,7020,7020,7020,7020,0
20231221,185500,759952400,7020,7020,7020,7020,0
20231221,185400,759952400,7020,7020,7020,7020,0
20231221,185300,759952400,7020,7020,7020,7020,0
20231221,185200,759952400,7020,7020,7020,7020,0
20231221,185100,759952400,7020,7020,7020,7020,0
20231221,185000,759952400,7020,7020,7020,7020,0
20231221,184900,759952400,7020,7020,7020,7020,0
20231221,184800,759952400,7020,7020,7020,7020,0
20231221,184700,759952400,7020,7020,7020,7020,0
20231221,184600,759952400,7020,7020,7020,7020,0
20231221,184500,759952400,7020,7020,7020,7020,0
20231221,184400,759952400,7020,7020,7020,7020,0
20231221,184300,759952400,7020,7020,7020,7020,0
20231221,184200,759952400,7020,7020,7020,7020,0
20231221,184100,759952400,7020,7020,7020,7020,0
20231221,184000,759952400,7020,7020,7020,7020,1314
20231221,183900,759952400,7020,7020,7020,7020,0
20231221,183800,759952400,7020,7020,7020,7020,0
20231221,183700,759952400,7020,7020,7020,7020,0
20231221,183600,759952400,7020,7020,7020,7020,0
20231221,183500,759952400,7020,7020,7020,7020,0
20231221,183400,759952400,7020,7020,7020,7020,0
20231221,183300,759952400,7020,7020,7020,7020,0
20231221,183200,759952400,7020,7020,7020,7020,0
20231221,183100,759952400,7020,7020,7020,7020,0
20231221,183000,759952400,7020,7020,7020,7020,0
20231221,182900,759952400,7020,7020,7020,7020,0
20231221,182800,759952400,7020,7020,7020,7020,0
20231221,182700,759952400,7020,7020,7020,7020,0
20231221,182600,759952400,7020,7020,7020,7020,0
20231221,182500,759952400,7020,7020,7020,7020,0
20231221,182400,759952400,7020,7020,7020,7020,0
20231221,182300,759952400,7020,7020,7020,7020,0
20231221,182200,759952400,7020,7020,7020,7020,0
20231221,182100,759952400,7020,7020,7020,7020,0
20231221,182000,759952400,7020,7020,7020,7020,0
20231221,181900,759952400,7020,7020,7020,7020,0
20231221,181800,759952400,7020,7020,7020,7020,0
20231221,181700,759952400,7020,7020,7020,7020,0
20231221,181600,759952400,7020,7020,7020,7020,0
20231221,181500,759952400,7020,7020,7020,7020,0
20231221,181400,759952400,7020,7020,7020,7020,0
20231221,181300,759952400,7020,7020,7020,7020,0
20231221,181200,759952400,7020,7020,7020,7020,0
20231221,181100,759952400,7020,7020,7020,7020,0
20231221,181000,759952400,7020,7020,7020,7020,1314
20231221,180900,759952400,7020,7020,7020,7020,0
20231221,180800,759952400,7020,7020,7020,7020,0
20231221,180700,759952400,7020,7020,7020,7020,0
20231221,180600,759952400,7020,7020,7020,7020,0
20231221,180500,759952400,7020,7020,7020,7020,0
20231221,180400,759952400,7020,7020,7020,7020,0
20231221,180300,759952400,7020,7020,7020,7020,0
20231221,180200,759952400,7020,7020,7020,7020,0
20231221,180100,759952400,7020,7020,7020,7020,0
20231221,180000,759952400,7020,7020,7020,7020,0
20231221,175900,759952400,7020,7020,7020,7020,0
20231221,175800,759952400,7020,7020,7020,7020,0
20231221,175700,759952400,7020,7020,7020,7020,0
20231221,175600,759952400,7020,7020,7020,7020,0
20231221,175500,759952400,7020,7020,7020,7020,0
20231221,175400,759952400,7020,7020,7020,7020,0
20231221,175300,759952400,7020,7020,7020,7020,0
20231221,175200,759952400,7020,7020,7020,7020,0
20231221,175100,759952400,7020,7020,7020,7020,0
20231221,175000,759952400,7020,7020,7020,7020,0
20231221,174900,759952400,7020,7020,7020,7020,0
20231221,174800,759952400,7020,7020,7020,7020,0
20231221,174700,759952400,7020,7020,7020,7020,0
20231221,174600,759952400,7020,7020,7020,7020,0
20231221,174500,759952400,7020,7020,7020,7020,0
20231221,174400,759952400,7020,7020,7020,7020,0
20231221,174300,759952400,7020,7020,7020,7020,0
20231221,174200,759952400,7020,7020,7020,7020,0
20231221,174100,759952400,7020,7020,7020,7020,0
20231221,174000,759952400,7020,7020,7020,7020,1314
20231221,173900,759952400,7020,7020,7020,7020,0
20231221,173800,759952400,7020,7020,7020,7020,0
20231221,173700,759952400,7020,7020,7020,7020,0
20231221,173600,759952400,7020,7020,7020,7020,0
20231221,173500,759952400,7020,7020,7020,7020,0
20231221,173400,759952400,7020,7020,7020,7020,0
20231221,173300,759952400,7020,7020,7020,7020,0
20231221,173200,759952400,7020,7020,7020,7020,0
20231221,173100,759952400,7020,7020,7020,7020,0
20231221,173000,759952400,7020,7020,7020,7020,0
20231221,172900,759952400,7020,7020,7020,7020,0
20231221,172800,759952400,7020,7020,7020,7020,0
20231221,172700,759952400,7020,7020,7020,7020,0
20231221,172600,759952400,7020,7020,7020,7020,0
20231221,172500,759952400,7020,7020,7020,7020,0
20231221,172400,759952400,7020,7020,7020,7020,0
20231221,172300,759952400,7020,7020,7020,7020,0
20231221,172200,759952400,7020,7020,7020,7020,0
20231221,172100,759952400,7020,7020,7020,7020,0
20231221,172000,759952400,7020,7020,7020,7020,0
20231221,171900,759952400,7020,7020,7020,7020,0
20231221,171800,759952400,7020,7020,7020,7020,0
20231221,171700,759952400,7020,7020,7020,7020,0
20231221,171600,759952400,7020,7020,7020,7020,0
20231221,171500,759952400,7020,7020,7020,7020,0
20231221,171400,759952400,7020,7020,7020,7020,0
20231221,171300,759952400,7020,7020,7020,7020,0
20231221,171200,759952400,7020,7020,7020,7020,0
20231221,171100,759952400,7020,7020,7020,7020,0
20231221,171000,759952400,7020,7020,7020,7020,1314
20231221,170900,759952400,7020,7020,7020,7020,0
20231221,170800,759952400,7020,7020,7020,7020,0
20231221,170700,759952400,7020,7020,7020,7020,0
20231221,170600,759952400,7020,7020,7020,7020,0
20231221,170500,759952400,7020,7020,7020,7020,0
20231221,170400,759952400,7020,7020,7020,7020,0
20231221,170300,759952400,7020,7020,7020,7020,0
20231221,170200,759952400,7020,7020,7020,7020,0
20231221,170100,759952400,7020,7020,7020,7020,0
20231221,170000,759952400,7020,7020,7020,7020,0
20231221,165900,759952400,7020,7020,7020,7020,0
20231221,165800,759952400,7020,7020,7020,7020,0
20231221,165700,759952400,7020,7020,7020,7020,0
20231221,165600,759952400,7020,7020,7020,7020,0
20231221,165500,759952400,7020,7020,7020,7020,0
20231221,165400,759952400,7020,7020,7020,7020,0
20231221,165300,759952400,7020,7020,7020,7020,0
20231221,165200,759952400,7020,7020,7020,7020,0
20231221,165100,759952400,7020,7020,7020,7020,0
20231221,165000,759952400,7020,7020,7020,7020,0
20231221,164900,759952400,7020,7020,7020,7020,0
20231221,164800,759952400,7020,7020,7020,7020,0
20231221,164700,759952400,7020,7020,7020,7020,0
20231221,164600,759952400,7020,7020,7020,7020,0
20231221,164500,759952400,7020,7020,7020,7020,0
20231221,164400,759952400,7020,7020,7020,7020,0
20231221,164300,759952400,7020,7020,7020,7020,0
20231221,164200,759952400,7020,7020,7020,7020,0
20231221,164100,759952400,7020,7020,7020,7020,0
20231221,164000,759952400,7020,7020,7020,7020,1314
20231221,163900,759952400,7020,7020,7020,7020,0
20231221,163800,759952400,7020,7020,7020,7020,0
20231221,163700,759952400,7020,7020,7020,7020,0
20231221,163600,759952400,7020,7020,7020,7020,0
20231221,163500,759952400,7020,7020,7020,7020,0
20231221,163400,759952400,7020,7020,7020,7020,0
20231221,163300,759952400,7020,7020,7020,7020,0
20231221,163200,759952400,7020,7020,7020,7020,0
20231221,163100,759952400,7020,7020,7020,7020,0
20231221,163000,759952400,7020,7020,7020,7020,0
20231221,162900,759952400,7020,7020,7020,7020,0
20231221,162800,759952400,7020,7020,7020,7020,0
20231221,162700,759952400,7020,7020,7020,7020,0
20231221,162600,759952400,7020,7020,7020,7020,0
20231221,162500,759952400,7020,7020,7020,7020,0
20231221,162400,759952400,7020,7020,7020,7020,0
20231221,162300,759952400,7020,7020,7020,7020,0
20231221,162200,759952400,7020,7020,7020,7020,0
20231221,162100,759952400,7020,7020,7020,7020,0
20231221,162000,759952400,7020,7020,7020,7020,0
20231221,161900,759952400,7020,7020,7020,7020,0
20231221,161800,759952400,7020,7020,7020,7020,0
20231221,161700,759952400,7020,7020,7020,7020,0
20231221,161600,759952400,7020,7020,7020,7020,0
20231221,161500,759952400,7020,7020,7020,7020,0
20231221,161400,759952400,7020,7020,7020,7020,0
20231221,161300,759952400,7020,7020,7020,7020,0
20231221,161200,759952400,7020,7020,7020,7020,0
20231221,161100,759952400,7020,7020,7020,7020,0
20231221,161000,759952400,7020,7020,7020,7020,1314
20231221,160900,759952400,7020,7020,7020,7020,0
20231221,160800,759952400,7020,7020,7020,7020,0
20231221,160700,759952400,7020,7020,7020,7020,0
20231221,160600,759952400,7020,7020,7020,7020,0
20231221,160500,759952400,7020,7020,7020,7020,0
20231221,160400,759952400,7020,7020,7020,7020,0
20231221,160300,759952400,7020,7020,7020,7020,0
20231221,160200,759952400,7020,7020,7020,7020,0
20231221,160100,759952400,7020,7020,7020,7020,0
20231221,160000,759952400,7020,7020,7020,7020,0
20231221,155900,759952400,7020,7020,7020,7020,0
20231221,155800,759952400,7020,7020,7020,7020,0
20231221,155700,759952400,7020,7020,7020,7020,0
20231221,155600,759952400,7020,7020,7020,7020,0
20231221,155500,759952400,7020,7020,7020,7020,0
20231221,155400,759952400,7020,7020,7020,7020,0
20231221,155300,759952400,7020,7020,7020,7020,0
20231221,155200,759952400,7020,7020,7020,7020,0
20231221,155100,759952400,7020,7020,7020,7020,0
20231221,155000,759952400,7020,7020,7020,7020,0
20231221,154900,759952400,7020,7020,7020,7020,0
20231221,154800,759952400,7020,7020,7020,7020,0
20231221,154700,759952400,7020,7020,7020,7020,0
20231221,154600,759952400,7020,7020,7020,7020,0
20231221,154500,759952400,7020,7020,7020,7020,0
20231221,154400,759952400,7020,7020,7020,7020,0
20231221,154300,759952400,7020,7020,7020,7020,0
20231221,154200,759952400,7020,7020,7020,7020,0
20231221,154100,759952400,7020,7020,7020,7020,0
20231221,154000,759952400,7020,7020,7020,7020,1314
20231221,153900,759952400,7020,7020,7020,7020,0
20231221,153800,759952400,7020,7020,7020,7020,0
20231221,153700,759952400,7020,7020,7020,7020,0
20231221,153600,759952400,7020,7020,7020,7020,0
20231221,153500,759952400,7020,7020,7020,7020,0
20231221,153400,759952400,7020,7020,7020,7020,0
20231221,153300,759952400,7020,7020,7020,7020,0
20231221,153200,759952400,7020,7020,7020,7020,0
20231221,153100,759952400,7020,7020,7020,7020,0
20231221,153000,759952400,7020,7020,7020,7020,1314
20231221,152900,750728120,7010,7010,7010,7010,0
20231221,152800,750728120,7010,7010,7010,7010,0
20231221,152700,750728120,7010,7010,7010,7010,0
20231221,152600,750728120,7010,7010,7010,7010,0
20231221,152500,750728120,7010,7010,7010,7010,0
20231221,152400,750728120,7010,7010,7010,7010,0
20231221,152300,750728120,7010,7010,7010,7010,0
20231221,152200,750728120,7010,7010,7010,7010,0
20231221,152100,750728120,7010,7010,7010,7010,0
20231221,152000,750728120,7010,7010,7010,7010,0
20231221,151900,750728120,7010,6990,7010,6960,1648
20231221,151800,739212830,7000,7000,7000,7000,103
20231221,151700,738491830,7000,6990,7000,6990,17
20231221,151600,738372990,7000,6990,7000,6990,42
20231221,151500,738079400,6990,6990,6990,6990,250
20231221,151400,736331900,6990,6990,6990,6990,0
20231221,151300,736331900,6990,6970,6990,6960,668
20231221,151200,731678660,6990,6990,6990,6990,5
20231221,151100,731643710,7000,7000,7000,7000,0
20231221,151000,731643710,7000,6970,7000,6970,602
20231221,150900,727447710,7000,6970,7000,6970,210
20231221,150800,725983200,7000,6970,7000,6960,691
20231221,150700,721171830,7000,7000,7000,7000,0
20231221,150600,721171830,7000,7000,7000,7000,277
20231221,150500,719232830,7000,6980,7000,6960,852
20231221,150400,713294440,7000,6990,7000,6990,100
20231221,150300,712595430,6990,6980,6990,6970,51
20231221,150200,712239920,7000,7000,7000,7000,0
20231221,150100,712239920,7000,7000,7000,7000,0
20231221,150000,712239920,7000,7000,7000,7000,0
20231221,145900,712239920,7000,7000,7000,7000,0
20231221,145800,712239920,7000,6990,7000,6970,1502
20231221,145700,701763190,7000,6980,7000,6980,103
20231221,145600,701044210,6970,7000,7000,6970,1013
20231221,145500,693980390,7000,7000,7000,7000,0
20231221,145400,693980390,7000,6990,7000,6990,101
20231221,145300,693274390,7000,7010,7010,7000,127
20231221,145200,692385350,7020,7020,7020,7020,0
20231221,145100,692385350,7020,7020,7020,7020,0
20231221,145000,692385350,7020,7020,7020,7020,0
20231221,144900,692385350,7020,7000,7020,7000,156
20231221,144800,691292620,7000,6990,7000,6990,325
20231221,144700,689017630,7000,7000,7000,7000,0
20231221,144600,689017630,7000,7000,7000,7000,0
20231221,144500,689017630,7000,7000,7000,7000,0
20231221,144400,689017630,7000,7000,7000,7000,50
20231221,144300,688667630,7000,7000,7000,7000,0
20231221,144200,688667630,7000,7000,7000,7000,0
20231221,144100,688667630,7000,6980,7000,6970,442
20231221,144000,685584020,7000,7000,7000,7000,0
20231221,143900,685584020,7000,6980,7000,6980,78
20231221,143800,685039560,6980,7000,7000,6980,1242
20231221,143700,676366380,7000,6990,7000,6990,52
20231221,143600,676002890,6990,6990,6990,6990,1
20231221,143500,675995900,7000,7000,7000,7000,1
20231221,143400,675988900,6980,6980,6980,6980,564
20231221,143300,672052180,6980,6980,6980,6980,0
20231221,143200,672052180,6980,6980,6980,6980,0
20231221,143100,672052180,6980,6980,6980,6980,800
20231221,143000,666468180,7000,7000,7000,7000,5
20231221,142900,666433180,7000,7000,7000,7000,0
20231221,142800,666433180,7000,7000,7000,7000,0
20231221,142700,666433180,7000,7000,7000,7000,0
20231221,142600,666433180,7000,7000,7000,7000,0
20231221,142500,666433180,7000,7000,7000,7000,0
20231221,142400,666433180,7000,6990,7000,6980,555
20231221,142300,662559210,7000,7000,7000,7000,0
20231221,142200,662559210,7000,7000,7000,7000,0
20231221,142100,662559210,7000,7000,7000,7000,0
20231221,142000,662559210,7000,7000,7000,7000,16
20231221,141900,662447210,7000,6980,7000,6980,61
20231221,141800,662021410,6980,6980,6980,6980,50
20231221,141700,661672410,6990,6990,6990,6990,3
20231221,141600,661651440,7000,7000,7000,7000,0
20231221,141500,661651440,7000,7000,7000,7000,0
20231221,141400,661651440,7000,7000,7000,7000,0
20231221,141300,661651440,7000,7000,7000,7000,30
20231221,141200,661441440,7000,7000,7000,7000,0
20231221,141100,661441440,7000,7000,7000,7000,0
20231221,141000,661441440,7000,7000,7000,7000,0
20231221,140900,661441440,7000,7000,7000,7000,65
20231221,140800,660986440,7000,6980,7000,6980,112
20231221,140700,660204660,6980,6980,6980,6980,210
20231221,140600,658738860,6980,6980,6980,6980,47
20231221,140500,658410800,6980,6960,6980,6960,30
20231221,140400,658201520,6970,6980,6980,6970,525
20231221,140300,654540870,6980,6970,6980,6970,217
20231221,140200,653028370,6980,6980,6980,6980,0
20231221,140100,653028370,6980,6980,6980,6980,250
20231221,140000,651283370,7000,6990,7000,6990,4
20231221,135900,651255400,7000,7000,7000,7000,0
20231221,135800,651255400,7000,6970,7000,6960,673
20231221,135700,646570480,6980,6970,6980,6970,107
20231221,135600,645823640,6980,6980,6980,6970,196
20231221,135500,644456290,7000,6980,7000,6980,2
20231221,135400,644442310,6990,7000,7000,6990,19
20231221,135300,644309410,7000,7000,7000,7000,150
20231221,135200,643259410,7000,7000,7000,7000,10
20231221,135100,643189410,7000,6970,7000,6970,77
20231221,135000,642652660,6970,6980,6980,6970,66
20231221,134900,642192630,6990,6990,6990,6990,200
20231221,134800,640794630,6990,6990,6990,6990,20
20231221,134700,640654830,6980,6960,7000,6960,203
20231221,134600,639241860,6960,6990,6990,6960,10162
20231221,134500,568424170,7000,7000,7000,7000,1
20231221,134400,568417170,7000,7000,7000,7000,145
20231221,134300,567402170,7000,7000,7000,7000,10
20231221,134200,567332170,7000,7000,7000,7000,2
20231221,134100,567318170,7000,7000,7000,7000,4
20231221,134000,567290170,7000,7000,7000,7000,24
20231221,133900,567122170,7000,7000,7000,7000,0
20231221,133800,567122170,7000,7000,7000,7000,2
20231221,133700,567108170,7000,7000,7000,7000,1
20231221,133600,567101170,6990,6990,6990,6990,1200
20231221,133500,558713170,7000,7000,7000,7000,0
20231221,133400,558713170,7000,7000,7000,7000,50
20231221,133300,558363170,7000,7000,7000,7000,0
20231221,133200,558363170,7000,6990,7000,6990,15
20231221,133100,558258310,7000,7000,7000,7000,0
20231221,133000,558258310,7000,7000,7000,7000,0
20231221,132900,558258310,7000,7000,7000,7000,1
20231221,132800,558251310,7000,7000,7000,7000,3
20231221,132700,558230310,6990,6990,6990,6990,73
20231221,132600,557720040,6990,6990,6990,6990,100
20231221,132500,557021040,7000,7000,7000,7000,0
20231221,132400,557021040,7000,7000,7000,7000,142
20231221,132300,556027040,7000,7000,7000,7000,30
20231221,132200,555817040,7000,7000,7000,7000,0
20231221,132100,555817040,7000,7000,7000,7000,29
20231221,132000,555614040,7000,7000,7000,6990,626
20231221,131900,551237040,7000,7000,7000,7000,200
20231221,131800,549837040,7010,7010,7010,7010,0
20231221,131700,549837040,7010,7010,7010,7010,0
20231221,131600,549837040,7010,7010,7010,7010,10
20231221,131500,549766940,6990,7000,7000,6990,304
20231221,131400,547641930,7000,7000,7000,7000,10
20231221,131300,547571930,7010,7010,7010,7010,0
20231221,131200,547571930,7010,7000,7010,7000,8
20231221,131100,547515860,7010,7010,7010,7010,0
20231221,131000,547515860,7010,7010,7010,7010,0
20231221,130900,547515860,7010,7010,7010,7010,0
20231221,130800,547515860,7010,7010,7010,7010,0
20231221,130700,547515860,7010,7010,7010,7010,0
20231221,130600,547515860,7010,6990,7010,6990,521
20231221,130500,543873070,7010,7010,7010,7010,0
20231221,130400,543873070,7010,7010,7010,7010,0
20231221,130300,543873070,7010,7010,7010,7010,1
20231221,130200,543866060,7010,7000,7010,6990,205
20231221,130100,542433040,7000,7000,7000,7000,0
20231221,130000,542433040,7000,7000,7000,7000,1
20231221,125900,542426040,7020,7020,7020,7020,6
20231221,125800,542383920,7020,7020,7020,7020,10
20231221,125700,542313720,7020,7020,7020,7020,3
20231221,125600,542292660,7000,7000,7000,7000,0
20231221,125500,542292660,7000,7010,7010,7000,714
20231221,125400,537287530,7010,7010,7010,7010,3
20231221,125300,537266500,7010,7000,7010,7000,42
20231221,125200,536972490,7010,7010,7010,7010,0
20231221,125100,536972490,7010,7010,7010,7010,6
20231221,125000,536930430,7020,7020,7020,7020,3
20231221,124900,536909370,7000,7000,7000,7000,40
20231221,124800,536629370,7020,7020,7020,7020,2
20231221,124700,536615330,7000,7010,7010,7000,112
20231221,124600,535831290,7020,7020,7020,7020,1
20231221,124500,535824270,7000,7000,7000,7000,0
20231221,124400,535824270,7000,7000,7000,7000,200
20231221,124300,534424270,7020,7020,7020,7020,0
20231221,124200,534424270,7020,7020,7020,7020,0
20231221,124100,534424270,7020,7010,7020,7010,13
20231221,124000,534333110,7010,7010,7010,7010,0
20231221,123900,534333110,7010,7010,7010,7010,300
20231221,123800,532230110,7000,7000,7000,7000,50
20231221,123700,531880110,7000,7000,7000,7000,0
20231221,123600,531880110,7000,7000,7000,7000,0
20231221,123500,531880110,7000,7000,7000,7000,400
20231221,123400,529080110,7020,7020,7020,7020,9
20231221,123300,529016930,7020,7020,7020,7020,0
20231221,123200,529016930,7020,7020,7020,7020,0
20231221,123100,529016930,7020,7020,7020,7020,1
20231221,123000,529009910,7000,7000,7000,7000,1
20231221,122900,529002910,7020,7010,7020,7010,102
20231221,122800,528287880,7000,7000,7000,7000,0
20231221,122700,528287880,7000,7000,7000,7000,0
20231221,122600,528287880,7000,7000,7000,7000,678
20231221,122500,523541880,7000,7000,7000,7000,0
20231221,122400,523541880,7000,7000,7000,7000,600
20231221,122300,519341880,7000,6990,7000,6990,21
20231221,122200,519195080,6990,6990,6990,6990,40
20231221,122100,518915480,6990,6990,6990,6990,20
20231221,122000,518775680,6990,6990,6990,6990,28
20231221,121900,518579960,6990,7000,7000,6990,273
20231221,121800,516671680,6990,6990,6990,6990,0
20231221,121700,516671680,6990,6990,6990,6990,0
20231221,121600,516671680,6990,6990,6990,6990,5
20231221,121500,516636730,6990,6990,6990,6990,3
20231221,121400,516615760,6990,6990,6990,6990,63
20231221,121300,516175390,6990,6990,6990,6990,432
20231221,121200,513155710,6990,6990,6990,6990,1
20231221,121100,513148720,6990,6990,6990,6990,198
20231221,121000,511764700,6990,6990,6990,6990,0
20231221,120900,511764700,6990,6990,6990,6990,0
20231221,120800,511764700,6990,6990,6990,6990,0
20231221,120700,511764700,6990,6980,6990,6980,9
20231221,120600,511701870,6990,6990,6990,6990,13
20231221,120500,511611000,6990,6990,6990,6990,0
20231221,120400,511611000,6990,6990,6990,6990,1
20231221,120300,511604010,6980,6980,6980,6980,13
20231221,120200,511513270,6990,6990,6990,6990,9
20231221,120100,511450360,6980,6980,6980,6980,14
20231221,120000,511352640,6970,6970,6970,6970,0
20231221,115900,511352640,6970,6970,6970,6970,930
20231221,115800,504870540,6960,6960,6960,6960,0
20231221,115700,504870540,6960,6960,6960,6960,100
20231221,115600,504174540,6970,6970,6970,6970,55
20231221,115500,503791190,6970,6950,6970,6950,2
20231221,115400,503777270,6970,6960,6970,6960,11
20231221,115300,503700700,6970,6970,6970,6970,1
20231221,115200,503693730,6950,6960,6960,6950,2102
20231221,115100,489067880,6970,6970,6970,6970,3
20231221,115000,489046970,6970,6970,6970,6970,715
20231221,114900,484063420,6980,6980,6980,6980,0
20231221,114800,484063420,6980,6980,6980,6980,12
20231221,114700,483979660,6980,6980,6980,6980,0
20231221,114600,483979660,6980,6980,6980,6980,22
20231221,114500,483826100,6980,6980,6980,6980,1
20231221,114400,483819120,6990,6990,6990,6990,56
20231221,114300,483427680,6980,6980,6980,6980,1
20231221,114200,483420700,6990,6980,6990,6980,27
20231221,114100,483231990,6990,6990,6990,6990,0
20231221,114000,483231990,6990,6990,6990,6990,60
20231221,113900,482812590,6990,6980,6990,6980,2
20231221,113800,482798620,6990,6990,6990,6990,0
20231221,113700,482798620,6990,6990,6990,6990,0
20231221,113600,482798620,6990,6970,6990,6970,138
20231221,113500,481836740,6990,6990,6990,6980,32
20231221,113400,481613220,6990,6990,6990,6990,0
20231221,113300,481613220,6990,6990,6990,6990,0
20231221,113200,481613220,6990,6990,6990,6990,10
20231221,113100,481543320,6990,6990,6990,6980,25
20231221,113000,481368710,6990,6990,6990,6990,0
20231221,112900,481368710,6990,6990,6990,6990,0
20231221,112800,481368710,6990,6990,6990,6990,6
20231221,112700,481326770,6970,6990,6990,6970,90
20231221,112600,480698460,6990,6990,6990,6990,1
20231221,112500,480691470,6980,6980,6990,6980,332
20231221,112400,478374070,6990,6990,6990,6990,14
20231221,112300,478276210,6990,6990,6990,6990,0
20231221,112200,478276210,6990,6990,6990,6990,0
20231221,112100,478276210,6990,6990,6990,6970,525
20231221,112000,474612670,6990,6980,6990,6980,14
20231221,111900,474514930,6990,6990,6990,6990,31
20231221,111800,474298240,6990,6990,6990,6990,51
20231221,111700,473941750,6990,6980,6990,6980,99
20231221,111600,473250720,6980,6970,6980,6970,45
20231221,111500,472937060,6970,6970,6970,6970,106
20231221,111400,472198240,6980,6980,6980,6980,1
20231221,111300,472191260,6980,6990,6990,6980,68
20231221,111200,471715950,6990,6950,6990,6950,102
20231221,111100,471006890,6990,6960,6990,6960,448
20231221,111000,467888780,6960,6970,6970,6960,1057
20231221,110900,460530640,6970,6990,6990,6970,79
20231221,110800,459979990,6990,6990,6990,6990,0
20231221,110700,459979990,6990,6990,6990,6990,0
20231221,110600,459979990,6990,6990,6990,6990,0
20231221,110500,459979990,6990,6990,6990,6990,0
20231221,110400,459979990,6990,6990,6990,6990,0
20231221,110300,459979990,6990,6990,6990,6990,14
20231221,110200,459882130,6990,6950,7000,6950,86
20231221,110100,459284180,7000,7000,7000,7000,0
20231221,110000,459284180,7000,6990,7000,6950,478
20231221,105900,455952280,7000,6960,7000,6960,382
20231221,105800,453293280,7000,6970,7000,6950,620
20231221,105700,448973910,6950,6970,6970,6950,1563
20231221,105600,438094380,6970,6970,6970,6960,703
20231221,105500,433198450,6950,6960,7000,6950,2999
20231221,105400,412313500,7000,6970,7000,6960,113
20231221,105300,411526770,6970,6980,6980,6950,6146
20231221,105200,368724880,6980,6990,6990,6980,435
20231221,105100,365688470,7020,7020,7020,7020,0
20231221,105000,365688470,7020,6990,7020,6980,294
20231221,104900,363634620,7030,7030,7030,7030,0
20231221,104800,363634620,7030,7020,7030,7020,115
20231221,104700,362827310,6990,6990,6990,6990,4
20231221,104600,362799350,7030,7030,7030,7030,10
20231221,104500,362729050,7030,7030,7030,7030,2
20231221,104400,362714990,7030,7030,7030,7030,1
20231221,104300,362707960,7020,7020,7020,7020,10
20231221,104200,362637760,7020,7000,7030,6970,722
20231221,104100,357581920,6970,7000,7000,6970,3005
20231221,104000,336618750,7000,7000,7000,7000,800
20231221,103900,331018750,7020,7020,7020,7020,1
20231221,103800,331011730,6970,6980,7020,6970,1692
20231221,103700,319214880,6980,6980,6980,6980,400
20231221,103600,316422880,7030,7000,7030,7000,112
20231221,103500,315638450,7000,7000,7000,6990,4342
20231221,103400,285266570,7030,7030,7030,7030,0
20231221,103300,285266570,7030,7030,7030,7000,489
20231221,103200,281841400,7040,7030,7040,7030,11
20231221,103100,281764060,7030,7040,7040,7030,30
20231221,103000,281552960,7050,7010,7050,7010,459
20231221,102900,278333410,7050,7010,7050,7000,236
20231221,102800,276679590,7050,7050,7050,7050,51
20231221,102700,276320040,7050,7030,7050,7010,831
20231221,102600,270490030,7040,7040,7040,7040,0
20231221,102500,270490030,7040,7040,7040,7040,0
20231221,102400,270490030,7040,7020,7040,7010,1351
20231221,102300,261017430,7040,7040,7040,7040,50
20231221,102200,260665430,7050,7050,7050,7050,0
20231221,102100,260665430,7050,7020,7050,7020,501
20231221,102000,257148380,7050,7050,7050,7050,0
20231221,101900,257148380,7050,7050,7050,7050,1
20231221,101800,257141330,7020,7060,7060,7020,113
20231221,101700,256348020,7020,7020,7020,7020,200
20231221,101600,254944020,7060,7060,7060,7060,10
20231221,101500,254873420,7060,7020,7060,7020,167
20231221,101400,253701000,7010,7030,7030,7010,1543
20231221,101300,242867990,7060,7060,7060,7060,1
20231221,101200,242860930,7030,7040,7040,7030,395
20231221,101100,240083000,7060,7060,7060,7060,0
20231221,101000,240083000,7060,7030,7060,7030,703
20231221,100900,235140850,7060,7060,7060,7060,0
20231221,100800,235140850,7060,7030,7060,7030,4
20231221,100700,235112700,7060,7050,7060,7030,13
20231221,100600,235021240,7060,7060,7060,7060,1
20231221,100500,235014180,7030,7030,7030,7030,120
20231221,100400,234170580,7070,7070,7070,7070,53
20231221,100300,233795870,7070,7070,7070,7070,11
20231221,100200,233718100,7030,7030,7030,7030,0
20231221,100100,233718100,7030,7030,7030,7030,20
20231221,100000,233577500,7060,7060,7060,7060,2
20231221,095900,233563380,7070,7070,7070,7070,0
20231221,095800,233563380,7070,7070,7070,7070,5
20231221,095700,233528030,7070,7020,7070,7020,419
20231221,095600,230586400,7030,7050,7080,7030,4798
20231221,095500,196841380,7080,7050,7080,7050,3
20231221,095400,196820170,7080,7080,7080,7080,1
20231221,095300,196813090,7040,7040,7040,7040,0
20231221,095200,196813090,7040,7040,7040,7040,383
20231221,095100,194116770,7040,7040,7040,7030,44
20231221,095000,193807280,7040,7080,7080,7040,3461
20231221,094900,169433130,7120,7120,7120,7120,0
20231221,094800,169433130,7120,7080,7120,7080,101
20231221,094700,168718010,7120,7080,7120,7080,101
20231221,094600,168002890,7120,7120,7120,7080,931
20231221,094500,161411330,7120,7120,7120,7120,0
20231221,094400,161411330,7120,7120,7120,7120,0
20231221,094300,161411330,7120,7120,7120,7120,0
20231221,094200,161411330,7120,7120,7120,7120,22
20231221,094100,161254690,7130,7130,7130,7130,0
20231221,094000,161254690,7130,7130,7130,7130,0
20231221,093900,161254690,7130,7120,7130,7120,23
20231221,093800,161090920,7120,7120,7130,7120,91
20231221,093700,160442580,7130,7130,7130,7130,0
20231221,093600,160442580,7130,7100,7130,7100,3
20231221,093500,160421250,7130,7130,7130,7130,0
20231221,093400,160421250,7130,7130,7130,7110,530
20231221,093300,156642370,7130,7130,7130,7130,110
20231221,093200,155858070,7130,7110,7130,7090,108
20231221,093100,155092180,7130,7110,7130,7110,16
20231221,093000,154978350,7120,7120,7120,7120,325
20231221,092900,152664350,7110,7050,7120,7050,839
20231221,092800,146700020,7100,7080,7100,7050,583
20231221,092700,142574770,7080,7050,7080,7050,46
20231221,092600,142249540,7050,7040,7050,7040,125
20231221,092500,141369290,7040,7050,7050,7040,915
20231221,092400,134927590,7050,7050,7050,7050,212
20231221,092300,133432990,7060,7060,7060,7060,350
20231221,092200,130961990,7080,7060,7080,7060,401
20231221,092100,128128910,7060,7060,7060,7050,137
20231221,092000,127162090,7050,7050,7050,7050,250
20231221,091900,125399590,7040,7040,7040,7040,8
20231221,091800,125343270,7060,7040,7060,7040,861
20231221,091700,119281610,7040,7040,7040,7040,90
20231221,091600,118648010,7040,7050,7050,7040,800
20231221,091500,113012770,7050,7050,7050,7050,45
20231221,091400,112695520,7050,7050,7050,7050,300
20231221,091300,110580520,7060,7060,7060,7060,0
20231221,091200,110580520,7060,7060,7060,7060,15
20231221,091100,110474620,7060,7060,7060,7060,110
20231221,091000,109698020,7050,7040,7050,7040,500
20231221,090900,106177300,7040,7030,7040,7030,1057
20231221,090800,98736220,7030,7030,7040,7030,242
20231221,090700,97034310,7030,7030,7030,7030,200
20231221,090600,95628310,7020,7010,7020,7010,654
20231221,090500,91038840,7010,7080,7080,7010,7910
20231221,090400,35355720,7080,7080,7080,7080,133
20231221,090300,34414080,7080,7080,7080,7080,392
20231221,090200,31638720,7080,7080,7080,7080,1154
20231221,090100,23468400,7080,7080,7080,7080,1
20231221,090000,23461320,7100,7090,7100,7080,3309